Propel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	28.53	28.80	27.11	27.27	27.27	-4.11%	402,074
Oct 2, 2025	29.29	29.30	28.12	28.44	28.44	-2.70%	294,211
Oct 1, 2025	29.54	30.00	29.17	29.23	29.23	-0.51%	183,508
Sep 30, 2025	30.48	30.48	29.17	29.38	29.38	-4.05%	318,200
Sep 29, 2025	30.70	31.12	30.36	30.62	30.62	1.22%	208,714
Sep 26, 2025	31.00	31.38	30.22	30.25	30.25	-2.89%	283,704
Sep 25, 2025	31.91	31.92	30.97	31.15	31.15	-2.66%	234,708
Sep 24, 2025	32.13	32.33	31.80	32.00	32.00	1.04%	128,900
Sep 23, 2025	33.34	33.78	31.55	31.67	31.67	-5.32%	250,316
Sep 22, 2025	35.00	35.28	33.14	33.45	33.45	-4.13%	235,500
Sep 19, 2025	34.60	35.09	33.87	34.89	34.89	1.60%	114,800
Sep 18, 2025	33.96	34.47	33.62	34.34	34.34	2.08%	124,622
Sep 17, 2025	33.19	33.85	32.93	33.64	33.64	1.66%	171,200
Sep 16, 2025	32.56	33.30	32.12	33.09	33.09	1.57%	116,600
Sep 15, 2025	32.06	32.65	31.70	32.58	32.58	2.45%	130,900
Sep 12, 2025	33.48	33.80	31.68	31.80	31.80	-5.13%	182,300
Sep 11, 2025	32.49	33.61	32.49	33.52	33.52	2.89%	160,100
Sep 10, 2025	32.50	33.67	32.46	32.58	32.58	0.62%	140,400
Sep 9, 2025	32.23	32.49	32.00	32.38	32.38	0.03%	59,323
Sep 8, 2025	32.39	32.76	32.16	32.37	32.37	0.59%	83,000
Sep 5, 2025	32.52	32.69	31.86	32.18	32.18	-0.53%	77,016
Sep 4, 2025	31.78	32.47	31.78	32.35	32.35	0.68%	73,700
Sep 3, 2025	31.92	32.34	31.67	32.13	32.13	0.88%	58,100
Sep 2, 2025	31.90	32.00	31.50	31.85	31.85	-1.12%	51,700
Aug 29, 2025	32.73	32.89	32.02	32.21	32.21	-2.19%	76,407
Aug 28, 2025	32.50	33.06	32.42	32.93	32.93	1.73%	98,700
Aug 27, 2025	32.75	32.98	32.20	32.37	32.37	-1.19%	99,200
Aug 26, 2025	32.51	32.76	32.44	32.76	32.57	0.86%	89,832
Aug 25, 2025	32.98	33.02	32.41	32.48	32.29	-0.85%	84,200
Aug 22, 2025	32.31	33.01	32.12	32.76	32.57	1.99%	102,900
Aug 21, 2025	31.33	32.21	31.21	32.12	31.93	2.36%	118,000
Aug 20, 2025	32.00	32.13	30.80	31.38	31.19	-2.36%	194,100
Aug 19, 2025	32.94	32.95	32.05	32.14	31.95	-1.95%	108,303
Aug 18, 2025	32.66	32.83	32.14	32.78	32.58	1.67%	77,500
Aug 15, 2025	32.98	32.98	31.83	32.24	32.05	-1.16%	127,804
Aug 14, 2025	33.12	33.25	32.22	32.62	32.43	-2.10%	235,911
Aug 13, 2025	34.50	34.59	32.90	33.32	33.12	-3.03%	261,200
Aug 12, 2025	34.27	34.81	34.08	34.36	34.16	-0.46%	144,014
Aug 11, 2025	35.33	36.19	34.36	34.52	34.31	-4.14%	140,600
Aug 8, 2025	36.98	36.98	35.06	36.01	35.80	-1.67%	154,200
Aug 7, 2025	35.31	37.33	34.88	36.62	36.40	2.55%	302,800
Aug 6, 2025	35.91	36.06	34.96	35.71	35.50	-0.67%	104,841
Aug 5, 2025	34.69	36.01	34.68	35.95	35.74	3.75%	109,900
Aug 1, 2025	35.39	35.39	33.83	34.65	34.44	-3.70%	148,018
Jul 31, 2025	36.28	36.60	35.86	35.98	35.77	-	78,113
Jul 30, 2025	36.91	36.91	35.53	35.98	35.77	-2.07%	78,400
Jul 29, 2025	36.65	37.38	36.30	36.74	36.52	0.22%	76,200
Jul 28, 2025	36.98	36.98	36.17	36.66	36.44	0.88%	58,100
Jul 25, 2025	36.53	36.70	36.10	36.34	36.12	-0.16%	61,100
Jul 24, 2025	36.24	36.78	36.15	36.40	36.18	0.39%	54,413